Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

24.97 -0.19 (-0.76%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.99 27.99 27.99 1,614,473 +0.02(+0.07%)
Dec 30, 2020 27.99 27.99 27.94 27.97 1,614,473 +0.01(+0.03%)
Dec 29, 2020 27.91 27.97 27.91 27.97 1,271,652 +0.02(+0.07%)
Dec 28, 2020 27.95 27.96 27.90 27.95 1,233,967 -0.01(-0.03%)
Dec 24, 2020 27.96 27.97 27.90 27.96 722,753 +0.04(+0.13%)
Dec 23, 2020 27.93 27.93 27.86 27.92 1,554,704 -0.02(-0.07%)
Dec 22, 2020 27.89 27.96 27.89 27.94 1,083,583 +0.04(+0.13%)
Dec 21, 2020 27.94 27.94 27.88 27.90 1,155,365 -0.02(-0.06%)
Dec 18, 2020 27.99 27.99 27.89 27.92 2,469,308 +0.02(+0.06%)
Dec 17, 2020 27.96 27.97 27.89 27.90 1,085,813 -0.01(-0.03%)
Dec 16, 2020 27.90 27.93 27.86 27.91 1,222,739 -0.02(-0.06%)
Dec 15, 2020 27.94 27.94 27.89 27.93 1,136,000 +0.00(+0.00%)
Dec 14, 2020 27.90 27.93 27.87 27.93 2,508,940 +0.01(+0.03%)
Dec 11, 2020 27.89 27.95 27.89 27.92 1,919,180 +0.03(+0.10%)
Dec 10, 2020 27.88 27.90 27.84 27.90 1,640,053 +0.07(+0.26%)
Dec 09, 2020 27.80 27.84 27.80 27.82 2,912,879 -0.05(-0.16%)
Dec 08, 2020 27.89 27.92 27.87 27.87 1,364,301 -0.01(-0.03%)
Dec 07, 2020 27.85 27.90 27.85 27.88 2,057,197 +0.05(+0.20%)
Dec 04, 2020 27.87 27.87 27.81 27.82 1,460,763 -0.09(-0.33%)
Dec 03, 2020 27.89 27.92 27.86 27.91 1,798,020 +0.06(+0.23%)
Dec 02, 2020 27.84 27.87 27.80 27.85 2,394,703 -0.02(-0.06%)
Dec 01, 2020 27.94 27.94 27.84 27.87 2,814,335 -0.10(-0.37%)
Nov 30, 2020 27.93 27.98 27.92 27.97 1,028,698 +0.04(+0.13%)
Nov 27, 2020 27.89 27.94 27.89 27.93 493,155 +0.05(+0.20%)
Nov 25, 2020 27.88 27.92 27.86 27.88 1,095,164 -0.01(-0.03%)
Nov 24, 2020 27.92 27.93 27.86 27.89 4,397,039 -0.04(-0.13%)
Nov 23, 2020 27.94 27.94 27.92 27.93 843,731 -0.02(-0.06%)
Nov 20, 2020 27.93 27.96 27.90 27.94 1,131,707 +0.03(+0.10%)
Nov 19, 2020 27.87 27.93 27.87 27.92 5,802,770 +0.07(+0.26%)
Nov 18, 2020 27.86 27.87 27.84 27.84 9,483,115 +0.00(+0.00%)
Nov 17, 2020 27.81 27.84 27.80 27.84 1,286,465 +0.05(+0.20%)
Nov 16, 2020 27.78 27.80 27.76 27.79 1,294,772 +0.01(+0.03%)
Nov 13, 2020 27.80 27.80 27.76 27.78 755,575 +0.02(+0.07%)
Nov 12, 2020 27.72 27.76 27.71 27.76 980,728 +0.09(+0.33%)
Nov 11, 2020 27.65 27.68 27.64 27.67 1,858,256 +0.03(+0.10%)
Nov 10, 2020 27.68 27.68 27.63 27.64 1,826,100 -0.05(-0.16%)
Nov 09, 2020 27.73 27.75 27.64 27.69 2,053,599 -0.14(-0.49%)
Nov 06, 2020 27.84 27.84 27.80 27.83 1,372,930 -0.07(-0.26%)
Nov 05, 2020 27.89 27.91 27.85 27.90 1,528,140 +0.04(+0.13%)
Nov 04, 2020 27.82 27.89 27.82 27.86 1,580,849 +0.19(+0.69%)
Nov 03, 2020 27.67 27.67 27.64 27.67 1,670,858 +0.00(+0.00%)
Nov 02, 2020 27.67 27.71 27.66 27.67 1,312,022 +0.03(+0.12%)
Oct 30, 2020 27.70 27.70 27.62 27.64 1,189,255 -0.06(-0.23%)
Oct 29, 2020 27.75 27.76 27.67 27.70 2,937,370 -0.05(-0.16%)
Oct 28, 2020 27.76 27.80 27.74 27.75 1,029,104 -0.04(-0.13%)
Oct 27, 2020 27.73 27.79 27.73 27.78 3,672,819 +0.05(+0.20%)
Oct 26, 2020 27.70 27.75 27.70 27.73 1,099,296 +0.05(+0.16%)
Oct 23, 2020 27.65 27.69 27.65 27.68 773,038 +0.03(+0.10%)
Oct 22, 2020 27.67 27.69 27.64 27.66 1,216,094 -0.04(-0.13%)
Oct 21, 2020 27.69 27.72 27.68 27.69 1,887,959 -0.05(-0.20%)
Oct 20, 2020 27.77 27.77 27.71 27.75 1,757,042 -0.02(-0.07%)
Oct 19, 2020 27.76 27.77 27.75 27.76 956,580 -0.03(-0.10%)
Oct 16, 2020 27.79 27.83 27.77 27.79 1,250,643 -0.02(-0.07%)
Oct 15, 2020 27.81 27.85 27.80 27.81 1,032,297 -0.02(-0.06%)
Oct 14, 2020 27.84 27.84 27.80 27.83 1,530,369 +0.00(+0.00%)
Oct 13, 2020 27.79 27.83 27.78 27.83 2,017,019 +0.03(+0.10%)
Oct 12, 2020 27.78 27.81 27.75 27.80 887,896 +0.05(+0.16%)
Oct 09, 2020 27.71 27.76 27.70 27.76 2,433,925 +0.00(+0.00%)
Oct 08, 2020 27.74 27.76 27.71 27.76 825,252 +0.05(+0.16%)
Oct 07, 2020 27.76 27.76 27.67 27.71 1,532,091 -0.03(-0.10%)
Oct 06, 2020 27.73 27.77 27.69 27.74 1,835,469 +0.03(+0.10%)
Oct 05, 2020 27.75 27.75 27.71 27.71 1,662,959 -0.09(-0.33%)
Oct 02, 2020 27.81 27.82 27.78 27.80 2,161,498 -0.03(-0.10%)
Oct 01, 2020 27.79 27.83 27.76 27.83 4,226,602 +0.03(+0.10%)
Sep 30, 2020 27.84 27.84 27.76 27.80 3,214,329 -0.04(-0.13%)
Sep 29, 2020 27.84 27.85 27.82 27.84 980,889 +0.02(+0.07%)
Sep 28, 2020 27.77 27.83 27.77 27.82 5,705,213 +0.02(+0.06%)
Sep 25, 2020 27.86 27.86 27.77 27.80 1,242,307 +0.00(+0.00%)
Sep 24, 2020 27.78 27.81 27.77 27.80 596,068 +0.00(+0.00%)
Sep 23, 2020 27.86 27.86 27.78 27.80 1,218,813 -0.03(-0.10%)
Sep 22, 2020 27.86 27.86 27.82 27.83 670,349 -0.01(-0.03%)
Sep 21, 2020 27.88 27.88 27.82 27.84 1,028,664 +0.01(+0.03%)
Sep 18, 2020 27.88 27.88 27.82 27.83 903,415 -0.04(-0.13%)
Sep 17, 2020 27.87 27.89 27.84 27.86 1,194,631 +0.02(+0.06%)
Sep 16, 2020 27.85 27.88 27.82 27.85 1,540,415 +0.00(+0.00%)
Sep 15, 2020 27.85 27.88 27.85 27.85 945,553 -0.01(-0.03%)
Sep 14, 2020 27.87 27.88 27.85 27.86 1,371,823 +0.00(+0.00%)
Sep 11, 2020 27.88 27.88 27.83 27.86 1,496,642 +0.01(+0.03%)
Sep 10, 2020 27.79 27.86 27.76 27.85 4,551,388 +0.02(+0.06%)
Sep 09, 2020 27.92 27.92 27.79 27.83 1,970,275 -0.02(-0.06%)
Sep 08, 2020 27.86 27.88 27.83 27.85 1,510,488 +0.05(+0.16%)
Sep 04, 2020 27.95 27.95 27.80 27.80 7,295,038 -0.16(-0.58%)
Sep 03, 2020 27.95 27.99 27.94 27.96 3,187,102 +0.00(+0.00%)
Sep 02, 2020 27.92 27.96 27.89 27.96 2,357,310 +0.08(+0.29%)
Sep 01, 2020 27.84 27.89 27.77 27.88 1,912,249 +0.06(+0.23%)
Aug 31, 2020 27.74 27.85 27.74 27.82 2,153,421 +0.07(+0.26%)
Aug 28, 2020 27.77 27.77 27.73 27.75 1,360,950 +0.04(+0.13%)
Aug 27, 2020 27.84 27.87 27.71 27.71 2,409,861 -0.12(-0.42%)
Aug 26, 2020 27.81 27.84 27.77 27.83 1,386,684 -0.01(-0.03%)
Aug 25, 2020 27.88 27.88 27.77 27.84 1,549,726 -0.05(-0.19%)
Aug 24, 2020 27.89 27.93 27.88 27.89 940,042 -0.02(-0.06%)
Aug 21, 2020 27.91 27.92 27.85 27.91 1,322,862 +0.04(+0.13%)
Aug 20, 2020 27.89 27.91 27.86 27.87 1,785,386 +0.04(+0.13%)
Aug 19, 2020 27.89 27.90 27.81 27.84 1,263,768 -0.04(-0.13%)
Aug 18, 2020 27.81 27.88 27.81 27.87 1,260,183 +0.07(+0.26%)
Aug 17, 2020 27.82 27.84 27.80 27.80 1,636,660 +0.02(+0.06%)
Aug 14, 2020 27.78 27.82 27.77 27.78 1,061,132 -0.04(-0.13%)
Aug 13, 2020 27.98 27.98 27.79 27.82 1,309,797 -0.10(-0.35%)
Aug 12, 2020 27.93 27.94 27.88 27.92 1,163,338 -0.04(-0.16%)
Aug 11, 2020 28.04 28.04 27.92 27.96 1,738,213 -0.09(-0.32%)
Aug 10, 2020 28.12 28.12 28.04 28.05 1,148,856 -0.05(-0.16%)
Aug 07, 2020 28.12 28.15 28.08 28.10 870,470 -0.02(-0.06%)
Aug 06, 2020 28.12 28.15 28.11 28.12 900,841 +0.04(+0.13%)
Aug 05, 2020 28.11 28.11 28.07 28.08 1,469,968 -0.04(-0.16%)
Aug 04, 2020 28.09 28.13 28.08 28.12 1,706,215 +0.06(+0.22%)
Aug 03, 2020 27.99 28.09 27.99 28.06 1,060,419 +0.00(+0.01%)
Jul 31, 2020 28.04 28.08 28.01 28.06 1,566,049 +0.02(+0.06%)
Jul 30, 2020 27.96 28.04 27.96 28.04 865,211 +0.04(+0.13%)
Jul 29, 2020 28.00 28.01 27.96 28.01 1,079,786 +0.04(+0.13%)
Jul 28, 2020 27.98 27.98 27.95 27.97 810,904 +0.03(+0.10%)
Jul 27, 2020 28.00 28.00 27.92 27.94 1,230,680 -0.04(-0.13%)
Jul 24, 2020 28.00 28.02 27.93 27.98 1,224,021 -0.02(-0.06%)
Jul 23, 2020 27.93 28.00 27.93 28.00 1,014,831 +0.04(+0.13%)
Jul 22, 2020 27.94 27.97 27.93 27.96 907,889 +0.04(+0.13%)
Jul 21, 2020 27.91 27.92 27.91 27.92 801,462 +0.03(+0.10%)
Jul 20, 2020 27.88 27.92 27.88 27.90 524,911 +0.05(+0.16%)
Jul 17, 2020 27.87 27.88 27.84 27.85 688,394 +0.01(+0.03%)
Jul 16, 2020 27.84 27.88 27.84 27.84 1,137,770 +0.03(+0.10%)
Jul 15, 2020 27.83 27.83 27.80 27.82 860,451 -0.02(-0.06%)
Jul 14, 2020 27.83 27.85 27.79 27.83 2,371,565 +0.04(+0.16%)
Jul 13, 2020 27.81 27.82 27.76 27.79 1,217,580 +0.02(+0.06%)
Jul 10, 2020 27.79 27.85 27.77 27.77 2,893,992 -0.05(-0.19%)
Jul 09, 2020 27.79 27.84 27.76 27.83 1,334,251 +0.07(+0.26%)
Jul 08, 2020 27.77 27.77 27.73 27.75 1,175,986 +0.00(+0.00%)
Jul 07, 2020 27.74 27.76 27.71 27.75 1,462,434 +0.04(+0.16%)
Jul 06, 2020 27.66 27.73 27.66 27.71 1,543,455 +0.00(+0.00%)
Jul 02, 2020 27.65 27.73 27.65 27.71 1,564,602 +0.02(+0.07%)
Jul 01, 2020 27.66 27.69 27.59 27.69 2,521,941 +0.01(+0.04%)
Jun 30, 2020 27.67 27.70 27.62 27.68 1,107,761 +0.04(+0.13%)
Jun 29, 2020 27.63 27.67 27.62 27.64 958,343 +0.01(+0.03%)
Jun 26, 2020 27.63 27.65 27.58 27.63 1,128,611 +0.05(+0.20%)
Jun 25, 2020 27.63 27.63 27.56 27.58 650,938 +0.03(+0.10%)
Jun 24, 2020 27.52 27.58 27.52 27.55 1,097,479 +0.00(+0.00%)
Jun 23, 2020 27.61 27.61 27.54 27.55 1,507,306 -0.02(-0.06%)
Jun 22, 2020 27.60 27.63 27.55 27.57 7,989,142 +0.01(+0.03%)
Jun 19, 2020 27.57 27.58 27.55 27.56 733,491 +0.01(+0.03%)
Jun 18, 2020 27.57 27.57 27.54 27.55 969,581 +0.04(+0.13%)
Jun 17, 2020 27.61 27.61 27.48 27.52 2,185,042 -0.04(-0.13%)
Jun 16, 2020 27.55 27.61 27.50 27.55 1,399,929 -0.07(-0.26%)
Jun 15, 2020 27.56 27.63 27.53 27.63 1,367,021 +0.11(+0.39%)
Jun 12, 2020 27.48 27.57 27.48 27.52 2,484,773 +0.01(+0.03%)
Jun 11, 2020 27.51 27.56 27.50 27.51 1,059,573 -0.04(-0.16%)
Jun 10, 2020 27.47 27.55 27.43 27.55 1,308,913 +0.11(+0.39%)
Jun 09, 2020 27.47 27.48 27.42 27.45 3,362,460 +0.06(+0.23%)
Jun 08, 2020 27.31 27.42 27.31 27.38 1,287,875 +0.00(+0.00%)
Jun 05, 2020 27.36 27.38 27.27 27.38 1,385,260 +0.02(+0.07%)
Jun 04, 2020 27.45 27.45 27.35 27.37 1,141,386 -0.06(-0.23%)
Jun 03, 2020 27.49 27.50 27.38 27.43 2,975,527 -0.06(-0.23%)
Jun 02, 2020 27.46 27.50 27.45 27.49 2,921,911 +0.03(+0.10%)
Jun 01, 2020 27.48 27.48 27.43 27.46 1,694,266 -0.02(-0.06%)
May 29, 2020 27.41 27.49 27.40 27.48 2,460,837 +0.10(+0.36%)
May 28, 2020 27.35 27.40 27.35 27.38 1,798,479 -0.04(-0.13%)
May 27, 2020 27.43 27.43 27.38 27.42 1,197,155 +0.04(+0.16%)
May 26, 2020 27.39 27.44 27.37 27.37 785,902 -0.04(-0.13%)
May 22, 2020 27.35 27.43 27.35 27.41 654,450 +0.01(+0.03%)
May 21, 2020 27.43 27.44 27.37 27.40 1,918,873 +0.01(+0.03%)
May 20, 2020 27.34 27.41 27.30 27.39 2,162,939 +0.09(+0.33%)
May 19, 2020 27.25 27.32 27.25 27.30 2,169,696 +0.02(+0.07%)
May 18, 2020 27.32 27.35 27.25 27.28 835,890 -0.04(-0.13%)
May 15, 2020 27.31 27.32 27.27 27.32 869,845 +0.04(+0.13%)
May 14, 2020 27.27 27.29 27.26 27.28 1,951,303 +0.06(+0.23%)
May 13, 2020 27.26 27.28 27.22 27.22 1,033,415 +0.02(+0.07%)
May 12, 2020 27.18 27.26 27.15 27.20 2,000,496 +0.09(+0.33%)
May 11, 2020 27.17 27.25 27.10 27.11 1,919,388 -0.09(-0.33%)
May 08, 2020 27.27 27.27 27.18 27.20 951,511 -0.07(-0.26%)
May 07, 2020 27.24 27.28 27.18 27.27 1,027,291 +0.09(+0.33%)
May 06, 2020 27.29 27.30 27.14 27.18 1,039,528 -0.14(-0.52%)
May 05, 2020 27.24 27.34 27.24 27.33 2,127,134 +0.02(+0.07%)
May 04, 2020 27.31 27.36 27.29 27.31 1,465,147 +0.00(+0.00%)
May 01, 2020 27.26 27.37 27.25 27.31 1,720,139 -0.02(-0.09%)
Apr 30, 2020 27.32 27.41 27.30 27.33 3,141,982 -0.02(-0.07%)
Apr 29, 2020 27.29 27.39 27.29 27.35 1,820,156 +0.04(+0.13%)
Apr 28, 2020 27.29 27.36 27.23 27.32 1,347,948 +0.12(+0.43%)
Apr 27, 2020 27.33 27.33 27.20 27.20 1,757,137 -0.11(-0.39%)
Apr 24, 2020 27.24 27.36 27.24 27.31 1,599,139 -0.02(-0.07%)
Apr 23, 2020 27.23 27.51 27.23 27.32 2,124,696 +0.04(+0.13%)
Apr 22, 2020 27.33 27.40 27.21 27.29 1,538,507 +0.04(+0.16%)
Apr 21, 2020 27.31 27.33 27.23 27.24 887,746 +0.01(+0.03%)
Apr 20, 2020 27.24 27.29 27.15 27.23 8,994,202 -0.03(-0.10%)
Apr 17, 2020 27.41 27.41 27.25 27.26 1,832,337 -0.09(-0.33%)
Apr 16, 2020 27.42 27.42 27.29 27.35 1,520,588 +0.04(+0.13%)
Apr 15, 2020 27.11 27.34 27.11 27.32 2,244,850 +0.18(+0.66%)
Apr 14, 2020 27.16 27.27 27.12 27.14 1,584,260 -0.04(-0.16%)
Apr 13, 2020 27.20 27.31 27.11 27.18 1,519,611 -0.09(-0.33%)
Apr 09, 2020 27.15 27.28 27.09 27.27 5,290,907 +0.31(+1.16%)
Apr 08, 2020 26.86 27.06 26.85 26.96 2,090,233 -0.04(-0.17%)
Apr 07, 2020 26.97 27.02 26.88 27.00 3,129,394 +0.02(+0.07%)
Apr 06, 2020 26.92 27.01 26.82 26.98 1,683,548 +0.19(+0.70%)
Apr 03, 2020 26.81 27.00 26.80 26.80 1,077,997 -0.08(-0.30%)
Apr 02, 2020 27.05 27.05 26.78 26.88 3,578,252 -0.13(-0.50%)
Apr 01, 2020 26.88 27.02 26.73 27.01 3,644,588 +0.08(+0.29%)
Mar 31, 2020 26.83 26.97 26.76 26.93 2,991,397 +0.11(+0.40%)
Mar 30, 2020 26.77 27.07 26.74 26.83 9,323,246 -0.01(-0.03%)
Mar 27, 2020 26.33 26.88 26.27 26.84 2,880,075 +0.21(+0.80%)
Mar 26, 2020 26.51 26.84 26.51 26.62 4,540,898 -0.11(-0.40%)
Mar 25, 2020 25.46 26.84 25.46 26.73 4,508,352 +0.31(+1.18%)
Mar 24, 2020 25.81 26.55 25.47 26.42 4,034,762 +0.28(+1.06%)
Mar 23, 2020 24.51 26.29 24.17 26.14 5,262,097 +0.64(+2.52%)
Mar 20, 2020 24.69 25.74 24.57 25.50 5,772,269 +0.56(+2.25%)
Mar 19, 2020 24.18 25.14 24.18 24.94 4,849,139 +0.04(+0.18%)
Mar 18, 2020 24.95 25.54 24.73 24.89 2,890,343 -0.49(-1.93%)
Mar 17, 2020 26.13 26.53 25.38 25.38 3,417,742 -0.66(-2.53%)
Mar 16, 2020 25.12 26.29 24.95 26.04 4,578,524 +1.10(+4.39%)
Mar 13, 2020 25.18 26.21 24.95 24.95 4,259,244 -0.15(-0.60%)
Mar 12, 2020 26.27 26.69 23.38 25.10 4,570,228 -1.61(-6.04%)
Mar 11, 2020 27.03 27.16 26.70 26.71 2,601,973 -0.36(-1.32%)
Mar 10, 2020 27.37 27.40 27.03 27.07 4,572,990 -0.39(-1.43%)
Mar 09, 2020 27.48 27.98 27.41 27.46 3,112,172 -0.02(-0.06%)
Mar 06, 2020 27.43 27.53 27.37 27.48 2,432,956 +0.22(+0.82%)
Mar 05, 2020 27.25 27.30 27.24 27.25 1,278,627 +0.06(+0.23%)
Mar 04, 2020 27.25 27.28 27.17 27.19 2,774,392 -0.03(-0.10%)
Mar 03, 2020 27.07 27.29 27.04 27.22 8,556,045 +0.21(+0.76%)
Mar 02, 2020 27.09 27.14 27.01 27.01 12,605,507 +0.03(+0.12%)
Feb 28, 2020 26.89 27.04 26.87 26.98 3,273,436 +0.14(+0.53%)
Feb 27, 2020 26.91 26.91 26.81 26.84 1,816,226 +0.01(+0.03%)
Feb 26, 2020 26.83 26.88 26.81 26.83 1,292,295 -0.03(-0.10%)
Feb 25, 2020 26.82 26.87 26.79 26.86 2,493,299 +0.07(+0.27%)
Feb 24, 2020 26.81 26.84 26.79 26.79 861,463 +0.07(+0.27%)
Feb 21, 2020 26.66 26.74 26.66 26.71 1,475,576 +0.07(+0.27%)
Feb 20, 2020 26.63 26.66 26.62 26.64 16,851,232 +0.04(+0.13%)
Feb 19, 2020 26.61 26.62 26.58 26.61 1,641,728 +0.00(+0.00%)
Feb 18, 2020 26.61 26.62 26.58 26.61 2,050,427 +0.04(+0.17%)
Feb 14, 2020 26.57 26.59 26.55 26.56 625,337 +0.03(+0.10%)
Feb 13, 2020 26.55 26.55 26.51 26.54 1,218,778 +0.01(+0.03%)
Feb 12, 2020 26.55 26.55 26.50 26.53 688,477 -0.03(-0.10%)
Feb 11, 2020 26.58 26.58 26.54 26.55 2,509,754 -0.02(-0.07%)
Feb 10, 2020 26.61 26.61 26.56 26.57 1,101,207 +0.02(+0.07%)
Feb 07, 2020 26.53 26.56 26.51 26.55 3,518,578 +0.08(+0.30%)
Feb 06, 2020 26.46 26.48 26.44 26.47 674,587 +0.03(+0.10%)
Feb 05, 2020 26.47 26.47 26.43 26.45 824,360 -0.06(-0.23%)
Feb 04, 2020 26.56 26.56 26.48 26.51 684,566 -0.08(-0.30%)
Feb 03, 2020 26.56 26.59 26.52 26.59 1,239,393 -0.00(-0.00%)
Jan 31, 2020 26.55 26.59 26.54 26.59 1,210,186 +0.08(+0.30%)
Jan 30, 2020 26.50 26.55 26.48 26.51 1,149,031 +0.00(+0.00%)
Jan 29, 2020 26.47 26.51 26.47 26.51 1,013,845 +0.06(+0.23%)
Jan 28, 2020 26.45 26.47 26.43 26.45 1,196,535 -0.01(-0.03%)
Jan 27, 2020 26.47 26.48 26.43 26.46 965,022 +0.08(+0.30%)
Jan 24, 2020 26.35 26.41 26.35 26.38 1,049,572 +0.03(+0.10%)
Jan 23, 2020 26.34 26.37 26.33 26.35 1,191,649 +0.04(+0.17%)
Jan 22, 2020 26.29 26.31 26.29 26.31 1,095,868 +0.01(+0.03%)
Jan 21, 2020 26.27 26.31 26.26 26.30 2,716,463 +0.07(+0.27%)
Jan 17, 2020 26.18 26.23 26.18 26.23 2,846,198 -0.02(-0.07%)
Jan 16, 2020 26.25 26.25 26.22 26.24 4,723,321 -0.01(-0.03%)
Jan 15, 2020 26.24 26.25 26.22 26.25 1,023,375 +0.05(+0.20%)
Jan 14, 2020 26.19 26.21 26.18 26.20 1,091,253 +0.01(+0.03%)
Jan 13, 2020 26.19 26.19 26.16 26.19 915,573 +0.00(+0.00%)
Jan 10, 2020 26.16 26.20 26.14 26.19 2,101,624 +0.04(+0.17%)
Jan 09, 2020 26.09 26.15 26.07 26.15 806,228 +0.03(+0.10%)
Jan 08, 2020 26.16 26.18 26.10 26.12 950,037 -0.04(-0.14%)
Jan 07, 2020 26.21 26.22 26.15 26.16 947,772 -0.04(-0.17%)
Jan 06, 2020 26.23 26.25 26.16 26.20 1,414,904 -0.01(-0.03%)
Jan 03, 2020 26.14 26.22 26.14 26.21 950,949 +0.09(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.